CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 423.39 | 431.98 | 421.73 | 428.81 | 107.20 | 18,036 |
| 2025-02-07 | 426.84 | 430.91 | 420.60 | 422.59 | 105.65 | 14,956 |
| 2025-02-06 | 418.00 | 421.56 | 414.00 | 416.62 | 104.16 | 10,584 |
| 2025-02-05 | 406.60 | 417.85 | 404.93 | 416.08 | 104.02 | 23,476 |
| 2025-02-04 | 401.33 | 405.40 | 394.00 | 404.76 | 101.19 | 11,588 |
| 2025-02-03 | 395.20 | 397.63 | 381.00 | 397.63 | 99.408 | 32,020 |
| 2025-01-31 | 398.65 | 408.09 | 398.11 | 403.11 | 100.78 | 22,408 |
| 2025-01-30 | 398.97 | 403.18 | 390.88 | 395.76 | 98.940 | 12,468 |
| 2025-01-29 | 407.00 | 411.40 | 390.26 | 394.10 | 98.525 | 24,716 |
| 2025-01-28 | 373.60 | 407.16 | 372.57 | 403.10 | 100.78 | 53,628 |
| 2025-01-27 | 365.27 | 382.20 | 359.61 | 368.34 | 92.085 | 36,644 |
| 2025-01-24 | 377.52 | 384.30 | 373.87 | 374.34 | 93.585 | 15,228 |
| 2025-01-23 | 378.00 | 378.00 | 371.71 | 374.66 | 93.665 | 13,588 |
| 2025-01-22 | 368.17 | 381.22 | 362.99 | 378.89 | 94.722 | 22,052 |
| 2025-01-21 | 357.46 | 370.00 | 357.46 | 367.87 | 91.968 | 15,132 |
| 2025-01-17 | 363.50 | 371.30 | 349.54 | 358.74 | 89.685 | 32,552 |
| 2025-01-16 | 358.20 | 369.00 | 357.97 | 364.24 | 91.060 | 9,776 |
| 2025-01-15 | 355.20 | 362.83 | 352.81 | 362.83 | 90.708 | 10,580 |
| 2025-01-14 | 343.40 | 351.90 | 342.70 | 351.07 | 87.767 | 9,380 |
| 2025-01-13 | 347.18 | 347.18 | 335.72 | 336.68 | 84.170 | 20,344 |
| 2025-01-10 | 348.03 | 358.71 | 344.08 | 350.42 | 87.605 | 20,032 |
| 2025-01-08 | 357.78 | 364.75 | 351.49 | 359.44 | 89.860 | 15,564 |
| 2025-01-07 | 366.50 | 370.09 | 354.09 | 361.74 | 90.435 | 19,184 |
| 2025-01-06 | 359.20 | 368.25 | 356.03 | 361.78 | 90.445 | 22,268 |
| 2025-01-03 | 347.56 | 359.69 | 347.56 | 358.23 | 89.557 | 12,184 |
| 2025-01-02 | 343.74 | 350.36 | 341.26 | 345.10 | 86.276 | 20,544 |
| 2024-12-31 | 348.67 | 352.00 | 339.05 | 342.18 | 85.545 | 13,824 |
| 2024-12-30 | 353.54 | 353.98 | 344.33 | 351.85 | 87.962 | 23,356 |
| 2024-12-27 | 362.90 | 362.90 | 349.90 | 355.92 | 88.980 | 31,904 |
| 2024-12-24 | 361.17 | 365.78 | 359.60 | 365.35 | 91.338 | 4,484 |
| 2024-12-23 | 365.00 | 366.00 | 354.20 | 365.16 | 91.289 | 10,964 |
| 2024-12-20 | 348.48 | 365.26 | 345.73 | 363.70 | 90.925 | 10,076 |
| 2024-12-19 | 350.94 | 365.00 | 349.18 | 355.04 | 88.759 | 87,796 |
| 2024-12-18 | 377.20 | 378.88 | 364.71 | 365.59 | 91.398 | 13,556 |
| 2024-12-17 | 387.23 | 387.23 | 373.30 | 374.46 | 93.615 | 36,576 |
| 2024-12-16 | 368.01 | 385.51 | 363.45 | 384.75 | 96.188 | 44,220 |
| 2024-12-13 | 364.20 | 370.13 | 361.68 | 365.94 | 91.485 | 14,284 |
| 2024-12-12 | 362.96 | 365.30 | 357.91 | 363.84 | 90.960 | 9,464 |
| 2024-12-11 | 347.18 | 364.83 | 347.18 | 363.51 | 90.878 | 19,796 |
| 2024-12-10 | 349.91 | 357.28 | 341.88 | 349.62 | 87.405 | 14,252 |
| 2024-12-09 | 366.00 | 366.90 | 353.20 | 356.43 | 89.108 | 26,144 |
| 2024-12-06 | 364.42 | 371.27 | 361.04 | 367.73 | 91.933 | 25,080 |
| 2024-12-05 | 363.60 | 366.08 | 358.60 | 362.70 | 90.676 | 201,156 |
| 2024-12-04 | 352.24 | 366.42 | 348.50 | 364.23 | 91.058 | 29,472 |
| 2024-12-03 | 346.98 | 352.00 | 343.69 | 351.82 | 87.955 | 30,648 |
| 2024-12-02 | 344.95 | 354.31 | 336.76 | 351.54 | 87.885 | 145,696 |
| 2024-11-29 | 348.39 | 350.24 | 344.67 | 345.97 | 86.493 | 26,840 |
| 2024-11-27 | 352.00 | 359.63 | 340.50 | 341.30 | 85.325 | 91,124 |
| 2024-11-26 | 362.61 | 367.19 | 359.38 | 362.56 | 90.640 | 19,788 |
| 2024-11-25 | 372.00 | 377.11 | 361.92 | 362.51 | 90.626 | 59,516 |
| 2024-11-22 | 357.14 | 370.88 | 357.14 | 369.97 | 92.493 | 29,872 |
| 2024-11-21 | 348.56 | 362.40 | 348.56 | 360.04 | 90.010 | 35,108 |
| 2024-11-20 | 357.44 | 357.44 | 344.44 | 345.26 | 86.315 | 19,260 |
| 2024-11-19 | 342.00 | 352.29 | 338.50 | 352.24 | 88.060 | 21,044 |
| 2024-11-18 | 340.01 | 347.35 | 336.90 | 342.61 | 85.653 | 73,568 |
| 2024-11-15 | 342.58 | 343.18 | 332.77 | 334.43 | 83.608 | 21,992 |
| 2024-11-14 | 348.88 | 350.88 | 343.52 | 347.31 | 86.828 | 34,024 |
| 2024-11-13 | 343.00 | 359.39 | 339.99 | 358.27 | 89.568 | 68,280 |
| 2024-11-12 | 342.55 | 342.55 | 336.72 | 339.97 | 84.993 | 16,016 |
| 2024-11-11 | 330.44 | 341.03 | 329.82 | 341.03 | 85.257 | 30,984 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.